DVA - DaVita Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA230616C00080000 | 2023-05-09 11:51AM EDT | 80.00 | 22.07 | 12.90 | 15.60 | 0.00 | - | - | 3 | 69.04% |
| DVA230616C00085000 | 2023-05-25 9:30AM EDT | 85.00 | 11.98 | 8.40 | 10.60 | 0.00 | - | 1 | 8 | 54.00% |
| DVA230616C00087500 | 2023-05-18 2:49PM EDT | 87.50 | 13.54 | 6.30 | 8.00 | 0.00 | - | 2 | 17 | 58.20% |
| DVA230616C00090000 | 2023-05-26 12:34PM EDT | 90.00 | 6.20 | 4.80 | 5.40 | 0.00 | - | 5 | 86 | 44.68% |
| DVA230616C00092500 | 2023-05-25 9:30AM EDT | 92.50 | 5.82 | 3.20 | 3.50 | 0.00 | - | 1 | 60 | 38.62% |
| DVA230616C00095000 | 2023-05-26 2:20PM EDT | 95.00 | 2.15 | 1.90 | 2.05 | 0.00 | - | 5 | 52 | 34.67% |
| DVA230616C00097500 | 2023-05-30 11:09AM EDT | 97.50 | 1.10 | 1.00 | 1.20 | -0.44 | -28.57% | 110 | 51 | 34.01% |
| DVA230616C00100000 | 2023-05-26 12:27PM EDT | 100.00 | 0.75 | 0.15 | 1.00 | 0.00 | - | 1 | 540 | 39.55% |
| DVA230616C00105000 | 2023-05-30 9:45AM EDT | 105.00 | 0.20 | 0.15 | 0.35 | -0.35 | -63.64% | 100 | 387 | 39.75% |
| DVA230616C00110000 | 2023-05-24 10:08AM EDT | 110.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 6 | 113 | 59.23% |
| DVA230616C00115000 | 2023-05-18 3:57PM EDT | 115.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 54.20% |
| DVA230616C00125000 | 2023-05-18 2:41PM EDT | 125.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 9 | 19 | 53.13% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA230616P00070000 | 2023-05-16 1:15PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 64.45% |
| DVA230616P00075000 | 2023-04-28 12:50PM EDT | 75.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 60.35% |
| DVA230616P00077500 | 2023-05-17 9:30AM EDT | 77.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 57.91% |
| DVA230616P00080000 | 2023-05-22 11:44AM EDT | 80.00 | 0.23 | 0.00 | 0.65 | 0.00 | - | 5 | 14 | 58.01% |
| DVA230616P00082500 | 2023-05-25 12:48PM EDT | 82.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 2 | 58 | 49.32% |
| DVA230616P00085000 | 2023-05-24 10:35AM EDT | 85.00 | 0.50 | 0.15 | 1.55 | 0.00 | - | 8 | 51 | 57.01% |
| DVA230616P00087500 | 2023-05-26 1:40PM EDT | 87.50 | 0.80 | 0.55 | 0.90 | 0.00 | - | 4 | 301 | 36.04% |
| DVA230616P00090000 | 2023-05-30 11:09AM EDT | 90.00 | 1.11 | 1.10 | 1.25 | +0.01 | +0.91% | 1 | 261 | 30.96% |
| DVA230616P00092500 | 2023-05-26 10:03AM EDT | 92.50 | 1.78 | 1.75 | 2.00 | 0.00 | - | 3 | 73 | 28.00% |
| DVA230616P00095000 | 2023-05-26 2:38PM EDT | 95.00 | 2.60 | 2.90 | 3.20 | 0.00 | - | 6 | 123 | 25.64% |
| DVA230616P00097500 | 2023-05-24 2:04PM EDT | 97.50 | 3.20 | 3.70 | 5.00 | 0.00 | - | 5 | 386 | 25.39% |
| DVA230616P00100000 | 2023-05-22 2:02PM EDT | 100.00 | 2.50 | 6.00 | 7.70 | 0.00 | - | 129 | 318 | 36.72% |
| DVA230616P00105000 | 2023-05-16 3:39PM EDT | 105.00 | 6.97 | 10.00 | 13.00 | 0.00 | - | 2 | 17 | 56.64% |
| DVA230616P00110000 | 2023-05-15 2:29PM EDT | 110.00 | 12.38 | 14.70 | 17.30 | 0.00 | - | 2 | 0 | 53.22% |
© 2023 Yahoo. All rights reserved.